ZNTL - Zentalis Pharmaceuticals, Inc.
IEX Last Trade
4.22
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:21:02 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.46%
PREVIOUS CLOSE
CHG
CHG%
$4.22
-1.25
0.42%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $2.90 | $2.90 | $3.10 | $3.10 | $2.89 | $2.89 | $3.00 | $3.00 | 1,854,042 | $1,850,707.00 |
| 12/19/2024 | $2.93 | $2.93 | $3.01 | $3.01 | $2.80 | $2.80 | $2.93 | $2.93 | 975,232 | $975,232.00 |
| 12/18/2024 | $3.17 | $3.17 | $3.22 | $3.22 | $2.81 | $2.81 | $2.92 | $2.92 | 1,473,713 | $1,473,713.00 |
| 12/17/2024 | $3.07 | $3.07 | $3.25 | $3.25 | $3.05 | $3.05 | $3.13 | $3.13 | 1,967,902 | $1,967,902.00 |
| 12/16/2024 | $3.11 | $3.11 | $3.25 | $3.25 | $3.08 | $3.08 | $3.10 | $3.10 | 1,726,688 | $1,726,688.00 |
| 12/13/2024 | $3.20 | $3.20 | $3.20 | $3.20 | $3.01 | $3.01 | $3.09 | $3.09 | 908,534 | $908,534.00 |
| 12/12/2024 | $3.43 | $3.43 | $3.53 | $3.53 | $3.12 | $3.12 | $3.13 | $3.13 | 900,366 | $900,366.00 |
| 12/11/2024 | $3.66 | $3.66 | $3.72 | $3.72 | $3.45 | $3.45 | $3.50 | $3.50 | 761,724 | $761,724.00 |
| 12/10/2024 | $3.91 | $3.91 | $3.95 | $3.95 | $3.59 | $3.59 | $3.61 | $3.61 | 779,691 | $779,691.00 |
| 12/09/2024 | $3.53 | $3.53 | $4.00 | $4.00 | $3.53 | $3.53 | $3.89 | $3.89 | 1,329,657 | $1,329,657.00 |